31,470€
-0,94%
Echtzeit-Aktienkurs Hannon Armstrong Sustainable Infrastructure Capital Inc.
Bid:
Ask:
Aktienkurse zur Hannon Armstrong Sustainable Infrastructure Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 31,57 | 31,93 | 31,21 | 31,29 | -1,51% | - |
| 28.09.2026 | 31,63 | 31,90 | 31,37 | 31,77 | -0,47% | - |
| 25.09.2026 | 31,60 | 31,92 | 31,52 | 31,92 | 0,85% | - |
| 24.09.2026 | 31,53 | 31,77 | 31,31 | 31,65 | -0,81% | - |
| 23.09.2026 | 32,36 | 32,43 | 31,91 | 31,91 | -2,18% | - |
| 22.09.2026 | 32,04 | 32,70 | 32,04 | 32,62 | 1,46% | - |
| 21.09.2026 | 31,90 | 32,40 | 31,90 | 32,15 | 0,75% | - |
| 18.09.2026 | 32,21 | 32,26 | 31,51 | 31,91 | -1,18% | - |
| 17.09.2026 | 31,70 | 32,53 | 31,69 | 32,29 | 2,31% | - |
| 16.09.2026 | 31,38 | 31,73 | 31,34 | 31,56 | -0,09% | - |
| 15.09.2026 | 31,57 | 31,91 | 31,44 | 31,59 | -0,79% | - |
| 14.09.2026 | 32,05 | 32,31 | 31,74 | 31,84 | -1,33% | - |
| 11.09.2026 | 32,30 | 32,47 | 31,93 | 32,27 | -0,34% | - |
| 10.09.2026 | 32,87 | 32,91 | 32,13 | 32,38 | -1,58% | - |
| 09.09.2026 | 33,60 | 33,97 | 32,68 | 32,90 | -2,75% | - |
| 08.09.2026 | 32,52 | 33,83 | 32,45 | 33,83 | 3,65% | - |
| 07.09.2026 | 32,64 | 32,73 | 32,61 | 32,64 | -0,85% | - |
| 04.09.2026 | 34,01 | 34,02 | 32,66 | 32,92 | -3,74% | - |
| 03.09.2026 | 34,09 | 34,45 | 34,08 | 34,20 | -0,12% | - |
| 02.09.2026 | 33,91 | 34,50 | 33,66 | 34,24 | 0,38% | - |
| 01.09.2026 | 33,84 | 34,11 | 33,64 | 34,11 | 0,50% | - |
| 31.08.2026 | 34,18 | 34,27 | 33,66 | 33,94 | -1,68% | - |
| 28.08.2026 | 34,42 | 34,72 | 34,37 | 34,52 | 0,12% | - |
| 27.08.2026 | 34,17 | 34,50 | 34,06 | 34,48 | 0,67% | - |
| 26.08.2026 | 33,72 | 34,30 | 33,72 | 34,25 | 0,88% | - |
| 25.08.2026 | 33,62 | 34,14 | 33,44 | 33,95 | 0,62% | - |
| 24.08.2026 | 33,53 | 33,85 | 33,29 | 33,74 | -0,06% | 300,00 |
| 21.08.2026 | 34,50 | 34,88 | 33,72 | 33,76 | -2,76% | - |
| 20.08.2026 | 35,61 | 35,62 | 34,68 | 34,72 | -2,72% | - |
| 19.08.2026 | 35,42 | 36,06 | 35,38 | 35,69 | 0,11% | - |
| 18.08.2026 | 36,07 | 36,18 | 35,54 | 35,65 | -1,87% | - |
| 17.08.2026 | 36,22 | 36,56 | 35,97 | 36,33 | -0,14% | - |
| 14.08.2026 | 36,35 | 36,99 | 36,26 | 36,38 | -0,49% | - |
| 13.08.2026 | 36,04 | 36,56 | 35,79 | 36,56 | 1,27% | - |
| 12.08.2026 | 35,35 | 36,29 | 35,33 | 36,10 | 1,43% | - |
| 11.08.2026 | 34,89 | 35,98 | 34,86 | 35,59 | 1,60% | 75,00 |
| 10.08.2026 | 34,94 | 35,03 | 34,40 | 35,03 | -0,26% | 75,00 |
| 07.08.2026 | 32,99 | 35,54 | 32,99 | 35,12 | 5,66% | 600,00 |
| 06.08.2026 | 32,88 | 33,64 | 32,87 | 33,24 | 0,70% | - |
| 05.08.2026 | 33,61 | 33,66 | 32,89 | 33,01 | -2,08% | - |
| 04.08.2026 | 33,34 | 33,92 | 33,28 | 33,71 | 0,69% | - |
| 03.08.2026 | 32,77 | 33,48 | 32,74 | 33,48 | 1,98% | - |
| 31.07.2026 | 32,93 | 33,03 | 32,48 | 32,83 | -0,21% | - |
| 30.07.2026 | 32,66 | 33,50 | 32,65 | 32,90 | 0,27% | - |
| 29.07.2026 | 33,72 | 33,98 | 32,71 | 32,81 | -3,67% | - |
| 28.07.2026 | 33,54 | 34,14 | 33,31 | 34,06 | 0,83% | - |
| 27.07.2026 | 33,65 | 33,87 | 33,06 | 33,78 | 0,21% | - |
| 24.07.2026 | 33,48 | 33,86 | 33,41 | 33,71 | 0,69% | - |
| 23.07.2026 | 32,90 | 33,68 | 32,80 | 33,48 | 0,66% | - |
| 22.07.2026 | 33,40 | 33,79 | 33,26 | 33,26 | -1,01% | - |
| 21.07.2026 | 32,98 | 33,89 | 32,95 | 33,60 | 1,63% | - |
| 20.07.2026 | 33,29 | 33,84 | 32,97 | 33,06 | -1,58% | - |
| 17.07.2026 | 33,47 | 33,81 | 33,09 | 33,59 | -1,12% | - |
| 16.07.2026 | 33,28 | 34,13 | 33,20 | 33,97 | 1,65% | 200,00 |
| 15.07.2026 | 33,41 | 33,94 | 33,39 | 33,42 | -0,83% | - |
| 14.07.2026 | 33,00 | 33,83 | 32,76 | 33,70 | 1,78% | - |
| 13.07.2026 | 32,77 | 33,29 | 32,77 | 33,11 | -0,09% | - |
| 10.07.2026 | 32,45 | 33,29 | 32,43 | 33,14 | 1,35% | - |
| 09.07.2026 | 32,53 | 33,31 | 32,44 | 32,70 | -0,15% | - |
| 08.07.2026 | 32,65 | 32,87 | 32,32 | 32,75 | -0,94% | - |
| 07.07.2026 | 33,24 | 33,44 | 32,93 | 33,06 | -1,11% | - |
| 06.07.2026 | 33,25 | 33,77 | 33,24 | 33,43 | 0,60% | 240,00 |
| 03.07.2026 | 33,24 | 33,49 | 33,17 | 33,23 | -0,30% | 148,00 |
| 02.07.2026 | 33,32 | 33,79 | 32,71 | 33,33 | -2,06% | - |
| 01.07.2026 | 33,88 | 34,86 | 33,87 | 34,03 | -0,38% | - |
| 30.06.2026 | 33,97 | 34,63 | 33,91 | 34,16 | 0,23% | - |
| 29.06.2026 | 34,63 | 34,70 | 33,03 | 34,08 | -1,82% | - |
| 26.06.2026 | 34,12 | 34,71 | 33,89 | 34,71 | 1,17% | - |
| 25.06.2026 | 34,13 | 34,41 | 33,96 | 34,31 | -0,29% | - |
| 24.06.2026 | 34,18 | 35,09 | 34,14 | 34,41 | 0,56% | - |
| 23.06.2026 | 33,99 | 34,45 | 33,73 | 34,22 | 0,09% | - |
| 22.06.2026 | 33,77 | 34,48 | 33,77 | 34,19 | 1,39% | - |
| 19.06.2026 | 33,85 | 33,86 | 33,72 | 33,72 | -0,27% | - |
| 18.06.2026 | 33,02 | 33,93 | 32,95 | 33,81 | 2,42% | - |
| 17.06.2026 | 33,35 | 33,61 | 32,95 | 33,01 | -0,96% | - |
| 16.06.2026 | 32,77 | 33,47 | 32,76 | 33,33 | 1,37% | - |
| 15.06.2026 | 33,05 | 33,14 | 32,56 | 32,88 | -0,36% | - |
| 12.06.2026 | 32,06 | 33,31 | 32,01 | 33,00 | 2,84% | 104,00 |
| 11.06.2026 | 31,39 | 32,11 | 31,39 | 32,09 | 1,65% | - |
| 10.06.2026 | 31,58 | 31,93 | 31,36 | 31,57 | -1,19% | - |
| 09.06.2026 | 32,19 | 32,57 | 31,95 | 31,95 | -1,48% | - |
| 08.06.2026 | 33,14 | 33,58 | 32,39 | 32,43 | -3,25% | - |
| 05.06.2026 | 34,38 | 34,48 | 33,33 | 33,52 | -3,18% | - |
| 04.06.2026 | 34,30 | 34,90 | 34,23 | 34,62 | 0,29% | - |
| 03.06.2026 | 34,69 | 34,91 | 34,47 | 34,52 | -1,29% | - |
| 02.06.2026 | 34,17 | 35,12 | 34,11 | 34,97 | 1,16% | - |
| 01.06.2026 | 34,98 | 35,15 | 34,40 | 34,57 | -1,12% | 40,00 |
| 29.05.2026 | 35,26 | 35,44 | 34,74 | 34,96 | -1,22% | - |
| 28.05.2026 | 35,67 | 35,75 | 35,35 | 35,39 | -0,98% | - |
| 27.05.2026 | 35,17 | 35,95 | 35,17 | 35,74 | 1,13% | 584,00 |
| 26.05.2026 | 35,41 | 35,45 | 34,91 | 35,34 | 1,09% | - |
| 25.05.2026 | 34,91 | 34,96 | 34,90 | 34,96 | 0,03% | - |
| 22.05.2026 | 34,86 | 35,57 | 34,83 | 34,95 | 0,26% | - |
| 21.05.2026 | 34,33 | 34,97 | 34,26 | 34,86 | 0,98% | - |
| 20.05.2026 | 34,05 | 34,81 | 34,03 | 34,52 | 1,83% | - |
| 19.05.2026 | 34,71 | 34,84 | 33,88 | 33,90 | -2,89% | - |
| 18.05.2026 | 34,90 | 35,22 | 34,76 | 34,91 | -1,27% | - |
| 15.05.2026 | 35,19 | 35,48 | 34,90 | 35,36 | -0,11% | - |
| 14.05.2026 | 34,52 | 35,40 | 34,47 | 35,40 | 2,19% | - |
| 13.05.2026 | 34,66 | 35,24 | 34,56 | 34,64 | -0,89% | - |